Fresh2 Group Limited (FRES)
NASDAQ: FRES · Real-Time Price · USD
1.120
-0.060 (-5.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
Fresh2 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | -2.61% | 7,741 |
| Dec 19, 2024 | 1.15 | 1.40 | 1.00 | 1.15 | 1.15 | - | 41,959 |
| Dec 18, 2024 | 1.09 | 1.33 | 1.07 | 1.15 | 1.15 | -6.88% | 19,975 |
| Dec 17, 2024 | 1.29 | 1.32 | 1.18 | 1.24 | 1.24 | -10.51% | 7,931 |
| Dec 16, 2024 | 1.08 | 1.46 | 1.08 | 1.38 | 1.38 | 6.15% | 14,879 |
| Dec 13, 2024 | 1.24 | 1.49 | 1.22 | 1.30 | 1.30 | 7.17% | 21,659 |
| Dec 12, 2024 | 1.24 | 1.48 | 1.14 | 1.21 | 1.21 | -2.18% | 18,549 |
| Dec 11, 2024 | 1.29 | 1.47 | 1.16 | 1.24 | 1.24 | -3.88% | 23,214 |
| Dec 10, 2024 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | -5.15% | 6,002 |
| Dec 9, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 1,071 |
| Dec 6, 2024 | 1.24 | 1.51 | 1.15 | 1.30 | 1.30 | 3.17% | 23,162 |
| Dec 5, 2024 | 1.38 | 1.48 | 1.26 | 1.26 | 1.26 | -6.67% | 8,013 |
| Dec 4, 2024 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 7.14% | 1,135 |
| Dec 3, 2024 | 1.43 | 1.43 | 1.26 | 1.26 | 1.26 | -11.27% | 6,730 |
| Dec 2, 2024 | 1.30 | 1.47 | 1.26 | 1.42 | 1.42 | 2.16% | 9,327 |
| Nov 29, 2024 | 1.31 | 1.45 | 1.29 | 1.39 | 1.39 | 5.78% | 21,404 |
| Nov 27, 2024 | 1.12 | 1.32 | 1.12 | 1.31 | 1.31 | 22.57% | 12,067 |
| Nov 26, 2024 | 1.14 | 1.26 | 1.04 | 1.07 | 1.07 | -6.29% | 10,219 |
| Nov 25, 2024 | 1.12 | 1.28 | 1.12 | 1.14 | 1.14 | -12.67% | 11,377 |
| Nov 22, 2024 | 1.39 | 1.39 | 1.20 | 1.31 | 1.31 | 3.39% | 4,489 |
| Nov 21, 2024 | 1.23 | 1.46 | 1.21 | 1.27 | 1.27 | 4.71% | 30,530 |
| Nov 20, 2024 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | 18.63% | 15,141 |
| Nov 19, 2024 | 1.05 | 1.16 | 1.00 | 1.02 | 1.02 | 6.05% | 23,095 |
| Nov 18, 2024 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -4.77% | 16,859 |
| Nov 15, 2024 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 5,858 |
| Nov 14, 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,457 |
| Nov 13, 2024 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 8,151 |
| Nov 12, 2024 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -9.57% | 9,532 |
| Nov 11, 2024 | 1.21 | 1.22 | 1.06 | 1.15 | 1.15 | -13.53% | 21,706 |
| Nov 8, 2024 | 1.35 | 1.43 | 0.85 | 1.33 | 1.33 | -1.48% | 117,708 |
| Nov 7, 2024 | 1.39 | 1.50 | 1.33 | 1.35 | 1.35 | -2.60% | 16,007 |
| Nov 6, 2024 | 1.69 | 1.71 | 1.30 | 1.39 | 1.39 | -15.49% | 22,594 |
| Nov 5, 2024 | 1.51 | 1.78 | 1.51 | 1.64 | 1.64 | -3.53% | 6,528 |
| Nov 4, 2024 | 1.88 | 1.91 | 1.60 | 1.70 | 1.70 | -16.67% | 32,014 |
| Nov 1, 2024 | 1.69 | 2.24 | 1.62 | 2.04 | 2.04 | 26.71% | 113,274 |
| Oct 31, 2024 | 1.60 | 1.93 | 1.60 | 1.61 | 1.61 | 1.90% | 6,100 |
| Oct 30, 2024 | 1.56 | 1.75 | 1.56 | 1.58 | 1.58 | -2.47% | 9,394 |
| Oct 29, 2024 | 1.65 | 1.66 | 1.53 | 1.62 | 1.62 | -4.20% | 4,674 |
| Oct 28, 2024 | 1.65 | 1.89 | 1.61 | 1.69 | 1.69 | 3.11% | 9,651 |
| Oct 25, 2024 | 1.54 | 1.69 | 1.50 | 1.64 | 1.64 | 1.86% | 6,558 |
| Oct 24, 2024 | 1.66 | 1.71 | 1.61 | 1.61 | 1.61 | -4.73% | 2,596 |
| Oct 23, 2024 | 1.51 | 1.70 | 1.47 | 1.69 | 1.69 | -4.52% | 10,670 |
| Oct 22, 2024 | 1.65 | 1.77 | 1.50 | 1.77 | 1.77 | 6.63% | 20,029 |
| Oct 21, 2024 | 1.95 | 2.14 | 1.63 | 1.66 | 1.66 | -15.74% | 41,744 |
| Oct 18, 2024 | 1.99 | 2.36 | 1.97 | 1.97 | 1.97 | -0.51% | 42,602 |
| Oct 17, 2024 | 1.51 | 2.05 | 1.51 | 1.98 | 1.98 | 29.41% | 50,625 |
| Oct 16, 2024 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 3,953 |
| Oct 15, 2024 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 0.33% | 12,415 |
| Oct 14, 2024 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | -1.60% | 2,254 |
| Oct 11, 2024 | 1.40 | 1.59 | 1.40 | 1.56 | 1.56 | 10.64% | 5,609 |
| Oct 10, 2024 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -2.08% | 109,663 |
| Oct 9, 2024 | 1.34 | 1.49 | 1.32 | 1.44 | 1.44 | 1.41% | 4,400 |
| Oct 8, 2024 | 1.32 | 1.43 | 1.30 | 1.42 | 1.42 | 5.19% | 14,981 |
| Oct 7, 2024 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 10,965 |
| Oct 4, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.11% | 6,942 |
| Oct 3, 2024 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | 3.21% | 7,113 |
| Oct 2, 2024 | 1.33 | 1.49 | 1.22 | 1.40 | 1.40 | -0.71% | 37,115 |
| Oct 1, 2024 | 1.26 | 1.72 | 1.11 | 1.41 | 1.41 | 10.16% | 123,803 |
| Sep 30, 2024 | 1.37 | 1.49 | 1.28 | 1.28 | 1.28 | -5.88% | 30,211 |
| Sep 27, 2024 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -7.48% | 16,222 |
| Sep 26, 2024 | 1.42 | 1.48 | 1.37 | 1.47 | 1.47 | 2.08% | 15,318 |
| Sep 25, 2024 | 1.50 | 1.60 | 1.43 | 1.44 | 1.44 | -4.00% | 30,265 |
| Sep 24, 2024 | 1.46 | 1.57 | 1.40 | 1.50 | 1.50 | -17.58% | 96,298 |
| Sep 23, 2024 | 1.59 | 1.93 | 1.33 | 1.82 | 1.82 | 5.20% | 207,003 |
| Sep 20, 2024 | 1.51 | 2.49 | 1.18 | 1.73 | 1.73 | 16.89% | 1,378,938 |
| Sep 19, 2024 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | 2.07% | 3,596 |
| Sep 18, 2024 | 1.53 | 1.59 | 1.43 | 1.45 | 1.45 | -7.82% | 4,910 |
| Sep 17, 2024 | 1.45 | 1.57 | 1.44 | 1.57 | 1.57 | 13.99% | 1,536 |
| Sep 16, 2024 | 1.43 | 1.66 | 1.37 | 1.38 | 1.38 | -9.80% | 15,424 |
| Sep 13, 2024 | 1.58 | 1.69 | 1.42 | 1.53 | 1.53 | -9.47% | 5,267 |
| Sep 12, 2024 | 1.67 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 5,945 |
| Sep 11, 2024 | 1.54 | 1.81 | 1.41 | 1.70 | 1.70 | -8.60% | 7,317 |
| Sep 10, 2024 | 2.03 | 2.04 | 1.86 | 1.86 | 1.86 | -2.11% | 1,085 |
| Sep 9, 2024 | 1.89 | 1.90 | 1.75 | 1.90 | 1.90 | 2.70% | 832 |
| Sep 6, 2024 | 1.80 | 1.85 | 1.61 | 1.85 | 1.85 | 0.27% | 5,371 |
| Sep 5, 2024 | 1.89 | 1.93 | 1.78 | 1.85 | 1.85 | -5.87% | 11,031 |
| Sep 4, 2024 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 0.51% | 439 |
| Sep 3, 2024 | 1.98 | 2.01 | 1.95 | 1.95 | 1.95 | -2.01% | 1,338 |
| Aug 30, 2024 | 1.96 | 1.99 | 1.88 | 1.99 | 1.99 | 4.74% | 21,772 |
| Aug 29, 2024 | 1.75 | 2.03 | 1.58 | 1.90 | 1.90 | 1.06% | 8,228 |
| Aug 28, 2024 | 1.89 | 1.93 | 1.75 | 1.88 | 1.88 | 6.70% | 5,193 |
| Aug 27, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.56% | 2,277 |
| Aug 26, 2024 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -2.19% | 1,098 |
| Aug 23, 2024 | 1.70 | 1.89 | 1.70 | 1.83 | 1.83 | 2.23% | 5,184 |
| Aug 22, 2024 | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | 9.82% | 7,378 |
| Aug 21, 2024 | 1.74 | 1.74 | 1.55 | 1.63 | 1.63 | -6.86% | 3,417 |
| Aug 20, 2024 | 1.75 | 1.93 | 1.73 | 1.75 | 1.75 | - | 6,935 |
| Aug 19, 2024 | 1.77 | 1.83 | 1.67 | 1.75 | 1.75 | -6.42% | 8,629 |
| Aug 16, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 85 |
| Aug 15, 2024 | 1.80 | 1.87 | 1.79 | 1.87 | 1.87 | -0.27% | 1,028 |
| Aug 14, 2024 | 1.98 | 2.00 | 1.88 | 1.88 | 1.88 | 9.65% | 625 |
| Aug 13, 2024 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -4.47% | 4,227 |
| Aug 12, 2024 | 2.05 | 2.05 | 1.79 | 1.79 | 1.79 | 2.29% | 954 |
| Aug 9, 2024 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | - | 523 |
| Aug 8, 2024 | 1.84 | 1.85 | 1.71 | 1.75 | 1.75 | -5.41% | 1,887 |
| Aug 7, 2024 | 1.76 | 2.25 | 1.74 | 1.85 | 1.85 | 5.71% | 3,243 |
| Aug 6, 2024 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -3.85% | 1,295 |
| Aug 5, 2024 | 1.85 | 1.96 | 1.80 | 1.82 | 1.82 | -9.00% | 10,934 |
| Aug 2, 2024 | 1.98 | 2.15 | 1.98 | 2.00 | 2.00 | -0.35% | 3,171 |
| Aug 1, 2024 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.13% | 1,773 |